群栄化学工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 3,765 | 3,855 | 3,765 | 3,835 | +70 | +1.9% | 21,600 |
| 2024/03/26 | 3,755 | 3,785 | 3,700 | 3,765 | +10 | +0.3% | 6,900 |
| 2024/03/25 | 3,740 | 3,800 | 3,725 | 3,755 | +35 | +0.9% | 16,400 |
| 2024/03/22 | 3,750 | 3,760 | 3,720 | 3,720 | -30 | -0.8% | 8,400 |
| 2024/03/21 | 3,735 | 3,770 | 3,715 | 3,750 | +35 | +0.9% | 13,800 |
| 2024/03/19 | 3,685 | 3,715 | 3,660 | 3,715 | +40 | +1.1% | 5,100 |
| 2024/03/18 | 3,715 | 3,720 | 3,665 | 3,675 | -15 | -0.4% | 6,600 |
| 2024/03/15 | 3,665 | 3,695 | 3,650 | 3,690 | +5 | +0.1% | 6,400 |
| 2024/03/14 | 3,595 | 3,685 | 3,595 | 3,685 | +90 | +2.5% | 14,800 |
| 2024/03/13 | 3,600 | 3,665 | 3,590 | 3,595 | -5 | -0.1% | 18,500 |
| 2024/03/12 | 3,570 | 3,600 | 3,530 | 3,600 | +20 | +0.6% | 6,100 |
| 2024/03/11 | 3,640 | 3,650 | 3,560 | 3,580 | -75 | -2.1% | 19,300 |
| 2024/03/08 | 3,610 | 3,700 | 3,610 | 3,655 | +60 | +1.7% | 28,000 |
| 2024/03/07 | 3,695 | 3,695 | 3,590 | 3,595 | -55 | -1.5% | 11,200 |
| 2024/03/06 | 3,580 | 3,650 | 3,580 | 3,650 | +30 | +0.8% | 9,900 |
| 2024/03/05 | 3,560 | 3,645 | 3,560 | 3,620 | +35 | +1% | 10,800 |
| 2024/03/04 | 3,655 | 3,675 | 3,555 | 3,585 | -70 | -1.9% | 16,300 |
| 2024/03/01 | 3,580 | 3,670 | 3,580 | 3,655 | +75 | +2.1% | 13,100 |
| 2024/02/29 | 3,585 | 3,620 | 3,580 | 3,580 | -40 | -1.1% | 4,800 |
| 2024/02/28 | 3,570 | 3,640 | 3,570 | 3,620 | +20 | +0.6% | 6,800 |
| 2024/02/27 | 3,550 | 3,640 | 3,530 | 3,600 | +30 | +0.8% | 20,700 |
| 2024/02/26 | 3,575 | 3,600 | 3,530 | 3,570 | ±0 | ±0% | 13,700 |
| 2024/02/22 | 3,600 | 3,600 | 3,550 | 3,570 | +5 | +0.1% | 13,100 |
| 2024/02/21 | 3,570 | 3,610 | 3,560 | 3,565 | -50 | -1.4% | 11,300 |
| 2024/02/20 | 3,660 | 3,660 | 3,595 | 3,615 | -45 | -1.2% | 13,800 |
| 2024/02/19 | 3,585 | 3,665 | 3,580 | 3,660 | +15 | +0.4% | 14,500 |
| 2024/02/16 | 3,720 | 3,750 | 3,620 | 3,645 | +155 | +4.4% | 78,700 |
| 2024/02/15 | 3,555 | 3,555 | 3,465 | 3,490 | -5 | -0.1% | 17,900 |
| 2024/02/14 | 3,550 | 3,570 | 3,490 | 3,495 | -55 | -1.5% | 14,100 |
| 2024/02/13 | 3,470 | 3,585 | 3,470 | 3,550 | +110 | +3.2% | 22,100 |
| 2024/02/09 | 3,455 | 3,520 | 3,440 | 3,440 | -40 | -1.1% | 12,500 |
| 2024/02/08 | 3,485 | 3,530 | 3,455 | 3,480 | -20 | -0.6% | 10,800 |
| 2024/02/07 | 3,530 | 3,575 | 3,500 | 3,500 | -30 | -0.8% | 9,500 |
| 2024/02/06 | 3,590 | 3,590 | 3,515 | 3,530 | -75 | -2.1% | 18,600 |
| 2024/02/05 | 3,525 | 3,640 | 3,525 | 3,605 | +60 | +1.7% | 16,000 |
| 2024/02/02 | 3,610 | 3,680 | 3,540 | 3,545 | -75 | -2.1% | 24,500 |
| 2024/02/01 | 3,620 | 3,650 | 3,510 | 3,620 | -70 | -1.9% | 57,500 |
| 2024/01/31 | 3,430 | 3,715 | 3,415 | 3,690 | +260 | +7.6% | 100,200 |
| 2024/01/30 | 3,430 | 3,490 | 3,425 | 3,430 | ±0 | ±0% | 16,200 |
| 2024/01/29 | 3,300 | 3,435 | 3,300 | 3,430 | +135 | +4.1% | 13,100 |
| 2024/01/26 | 3,325 | 3,325 | 3,280 | 3,295 | -30 | -0.9% | 10,000 |
| 2024/01/25 | 3,300 | 3,340 | 3,295 | 3,325 | +60 | +1.8% | 11,900 |
| 2024/01/24 | 3,330 | 3,330 | 3,265 | 3,265 | -40 | -1.2% | 7,900 |
| 2024/01/23 | 3,325 | 3,325 | 3,285 | 3,305 | +20 | +0.6% | 6,200 |
| 2024/01/22 | 3,260 | 3,315 | 3,260 | 3,285 | +35 | +1.1% | 8,500 |
| 2024/01/19 | 3,240 | 3,295 | 3,235 | 3,250 | +10 | +0.3% | 11,100 |
| 2024/01/18 | 3,225 | 3,285 | 3,220 | 3,240 | ±0 | ±0% | 10,500 |
| 2024/01/17 | 3,280 | 3,355 | 3,240 | 3,240 | -40 | -1.2% | 18,000 |
| 2024/01/16 | 3,240 | 3,280 | 3,235 | 3,280 | +30 | +0.9% | 13,600 |
| 2024/01/15 | 3,230 | 3,280 | 3,215 | 3,250 | +20 | +0.6% | 15,000 |
251～
300
件表示中 / 3673件
類似銘柄と比較する
現在ご覧いただいている「群栄化」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 群栄化 | 278,500円 | +1.0% | -20.9% | 3.59% | 10.87倍 | 0.38倍 |
|
祖業の異性化糖は飲料用が主。フェノール樹脂用いた化学品多彩、レジスト等電子材料用途が柱 |
| 一工薬 | 237,200円 | +15.7% | +157.3% | 4.22% | 9.09倍 | 0.60倍 |
|
凝集剤、合成糊料など工業用薬剤首位。技術力に定評。四日市に主力工場。健康関連分野を育成 |
| Ｉｎｅ | 142,100円 | +15.5% | +8.2% | 0.95% | 9.20倍 | 1.51倍 |
|
ヘアケア「ＹＯＬＵ」「ボタニスト」と、美容家電「サロニア」が主力。次の柱に化粧品育成中 |
| 保土谷 | 140,400円 | +13.0% | +16.7% | 3.21% | 6.76倍 | 0.45倍 |
|
精密化学品が収益柱。有機ＥＬ材料を戦略分野に設定、韓国子会社ＳＦＣにはサムスンも出資 |
| カーリット | 94,600円 | +3.9% | -13.9% | 3.81% | 7.96倍 | 0.60倍 |
|
化学品、ボトリング、産業用部材、エンジニアリングが４本柱。自動車用緊急保安炎筒の最大手 |
市場注目の銘柄
チャート関連のコラム
